Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.60 -0.45 (-0.56%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 49.66 45.68 45.68 45.68 56,977 -0.71(-1.53%)
Oct 30, 2008 47.89 48.70 46.33 46.39 12,793 -3.28(-6.59%)
Oct 29, 2008 47.72 50.35 47.04 49.66 26,284 +1.94(+4.06%)
Oct 28, 2008 48.48 50.80 47.72 47.73 9,016 -3.32(-6.50%)
Oct 27, 2008 49.43 51.04 46.77 51.04 10,724 +1.62(+3.27%)
Oct 24, 2008 51.97 51.97 49.01 49.43 11,622 -0.69(-1.38%)
Oct 23, 2008 50.87 51.74 49.34 50.12 103,359 +0.85(+1.72%)
Oct 22, 2008 48.43 49.74 48.42 49.27 20,721 +1.60(+3.36%)
Oct 21, 2008 47.75 48.14 47.60 47.67 4,004 +0.25(+0.53%)
Oct 20, 2008 45.99 47.42 45.85 47.42 19,822 +0.87(+1.87%)
Oct 17, 2008 47.12 47.14 45.27 46.55 28,518 -1.42(-2.97%)
Oct 16, 2008 48.50 48.50 46.97 47.97 20,184 +0.60(+1.26%)
Oct 15, 2008 46.92 47.67 46.80 47.38 19,281 -0.12(-0.24%)
Oct 14, 2008 47.35 47.67 47.11 47.49 18,097 +0.02(+0.04%)
Oct 13, 2008 48.50 48.50 46.23 47.47 23,892 -1.07(-2.20%)
Oct 10, 2008 50.81 50.81 48.47 48.54 33,504 -0.48(-0.98%)
Oct 09, 2008 49.44 51.91 48.47 49.02 25,436 -0.10(-0.20%)
Oct 08, 2008 49.60 50.59 48.82 49.12 29,114 -0.50(-1.01%)
Oct 07, 2008 49.47 50.72 49.20 49.62 21,632 -0.37(-0.74%)
Oct 06, 2008 50.30 51.12 49.65 49.99 77,542 +1.41(+2.90%)
Oct 03, 2008 48.48 57.45 47.32 48.58 36,753 +0.40(+0.82%)
Oct 02, 2008 48.12 48.19 47.57 48.19 14,326 +1.27(+2.71%)
Oct 01, 2008 48.32 48.32 46.66 46.91 17,162 +0.26(+0.55%)
Sep 30, 2008 46.19 47.09 46.19 46.66 13,112 +0.37(+0.81%)
Sep 29, 2008 44.90 47.12 44.90 46.28 105,227 -0.73(-1.55%)
Sep 26, 2008 46.80 47.01 46.10 47.01 0 +0.78(+1.69%)
Sep 25, 2008 44.58 46.55 44.58 46.23 41,003 +1.63(+3.66%)
Sep 24, 2008 43.74 45.49 43.73 44.60 21,736 +0.02(+0.04%)
Sep 23, 2008 44.24 45.35 44.17 44.58 19,063 -0.89(-1.95%)
Sep 22, 2008 45.09 45.89 44.82 45.47 37,861 +0.38(+0.85%)
Sep 19, 2008 43.49 45.77 0.1144 45.09 0 -2.86(-5.97%)
Sep 18, 2008 50.45 50.81 46.69 47.95 41,820 -1.52(-3.07%)
Sep 17, 2008 50.37 49.47 48.75 49.47 81,657 +0.56(+1.15%)
Sep 16, 2008 50.76 50.79 48.06 48.91 27,196 -0.36(-0.73%)
Sep 15, 2008 46.29 49.27 46.29 49.27 51,699 +3.01(+6.51%)
Sep 12, 2008 48.72 47.39 46.23 46.25 92,641 -1.25(-2.62%)
Sep 11, 2008 47.60 47.66 47.33 47.50 12,539 -0.11(-0.22%)
Sep 10, 2008 47.21 47.93 47.15 47.61 28,384 -0.70(-1.46%)
Sep 09, 2008 48.01 48.31 46.99 48.31 60,112 +1.31(+2.78%)
Sep 08, 2008 47.50 47.50 45.77 47.00 42,161 +0.11(+0.23%)
Sep 05, 2008 47.84 47.84 46.78 46.90 0 +0.18(+0.40%)
Sep 04, 2008 52.62 46.71 46.04 46.71 13,806 +0.22(+0.48%)
Sep 03, 2008 47.22 47.22 45.71 46.49 21,035 +0.32(+0.68%)
Sep 02, 2008 45.92 46.97 44.63 46.17 125,555 +1.10(+2.45%)
Aug 29, 2008 44.94 45.07 44.89 45.07 2,287 -0.25(-0.56%)
Aug 28, 2008 44.22 45.32 44.22 45.32 7,419 +0.03(+0.06%)
Aug 27, 2008 44.92 45.29 44.92 45.29 2,811 +0.02(+0.04%)
Aug 26, 2008 45.01 45.28 45.01 45.28 3,495 -0.04(-0.09%)
Aug 25, 2008 45.32 45.32 45.16 45.32 1,026 +1.14(+2.59%)
Aug 22, 2008 44.26 44.26 44.14 44.17 878 -0.17(-0.39%)
Aug 21, 2008 44.32 44.35 44.23 44.35 1,529 -0.24(-0.54%)
Aug 20, 2008 44.69 44.69 44.58 44.59 2,403 +0.19(+0.42%)
Aug 19, 2008 44.68 44.68 44.28 44.40 8,301 -0.46(-1.02%)
Aug 18, 2008 44.70 45.24 44.42 44.86 4,587 +0.54(+1.21%)
Aug 15, 2008 44.24 44.32 44.24 44.32 0 +0.63(+1.44%)
Aug 14, 2008 43.59 43.79 43.59 43.70 873 +0.21(+0.48%)
Aug 13, 2008 43.37 43.68 43.37 43.49 29,929 +0.05(+0.12%)
Aug 12, 2008 43.45 43.45 43.34 43.44 4,150 +0.60(+1.40%)
Aug 11, 2008 43.35 43.35 42.55 42.84 10,049 +0.58(+1.36%)
Aug 08, 2008 42.26 42.26 42.26 42.26 0 +0.00(+0.00%)
Aug 07, 2008 42.26 42.26 42.26 42.26 218 -0.95(-2.20%)
Aug 06, 2008 43.21 43.21 43.21 43.21 0 +0.00(+0.00%)
Aug 05, 2008 43.21 43.21 43.21 43.21 0 +0.00(+0.00%)
Aug 04, 2008 43.21 43.21 43.21 43.21 655 +0.71(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.